Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 27.16 27.24 26.90 27.05 235,464 -0.22(-0.79%)
Apr 28, 2016 27.41 27.64 27.21 27.26 187,902 -0.36(-1.32%)
Apr 27, 2016 27.53 27.77 27.47 27.63 187,546 +0.05(+0.20%)
Apr 26, 2016 27.37 27.59 27.32 27.57 274,364 +0.23(+0.84%)
Apr 25, 2016 27.36 27.44 27.19 27.34 139,605 -0.18(-0.65%)
Apr 22, 2016 27.25 27.58 27.25 27.52 140,665 +0.17(+0.64%)
Apr 21, 2016 27.51 27.65 27.29 27.35 121,519 -0.13(-0.47%)
Apr 20, 2016 27.06 27.50 27.05 27.48 129,288 +0.48(+1.78%)
Apr 19, 2016 26.71 27.01 26.71 27.00 186,410 +0.34(+1.26%)
Apr 18, 2016 26.35 26.68 26.28 26.66 199,094 +0.20(+0.74%)
Apr 15, 2016 26.69 26.71 26.36 26.46 173,445 -0.15(-0.55%)
Apr 14, 2016 26.30 26.78 26.30 26.61 326,129 +0.19(+0.73%)
Apr 13, 2016 25.85 26.44 25.85 26.42 387,630 +0.86(+3.37%)
Apr 12, 2016 25.23 25.59 25.17 25.55 194,143 +0.38(+1.50%)
Apr 11, 2016 25.14 25.43 25.14 25.18 161,600 +0.15(+0.61%)
Apr 08, 2016 25.17 25.35 25.00 25.03 184,715 +0.09(+0.34%)
Apr 07, 2016 25.41 25.41 24.82 24.94 517,654 -0.66(-2.56%)
Apr 06, 2016 25.38 25.61 25.31 25.60 356,185 +0.22(+0.85%)
Apr 05, 2016 25.53 25.55 25.37 25.38 174,183 -0.41(-1.59%)
Apr 04, 2016 25.93 25.96 25.76 25.79 214,570 -0.15(-0.59%)
Apr 01, 2016 25.55 25.98 25.53 25.94 316,853 +0.22(+0.87%)
Mar 31, 2016 25.75 25.87 25.52 25.72 877,200 -0.06(-0.25%)
Mar 30, 2016 25.74 25.98 25.72 25.78 117,295 +0.20(+0.79%)
Mar 29, 2016 25.47 25.58 25.23 25.58 234,353 +0.01(+0.05%)
Mar 28, 2016 25.66 25.68 25.47 25.56 96,899 -0.03(-0.12%)
Mar 24, 2016 25.50 25.60 25.60 25.60 185,842 -0.19(-0.73%)
Mar 23, 2016 25.93 25.95 25.77 25.78 110,666 -0.25(-0.98%)
Mar 22, 2016 25.97 26.13 25.86 26.04 154,228 -0.12(-0.45%)
Mar 21, 2016 26.06 26.30 25.98 26.15 104,431 +0.01(+0.05%)
Mar 18, 2016 26.00 26.25 25.91 26.14 141,889 +0.41(+1.58%)
Mar 17, 2016 25.39 25.82 25.25 25.74 196,186 +0.27(+1.04%)
Mar 16, 2016 25.47 25.73 25.26 25.47 241,294 -0.10(-0.38%)
Mar 15, 2016 25.44 25.58 25.37 25.57 191,102 -0.12(-0.47%)
Mar 14, 2016 25.70 25.75 25.51 25.69 161,192 -0.12(-0.48%)
Mar 11, 2016 25.44 25.81 25.41 25.81 114,473 +0.72(+2.89%)
Mar 10, 2016 25.31 25.41 24.78 25.09 189,983 -0.02(-0.09%)
Mar 09, 2016 25.32 25.32 25.03 25.11 150,645 -0.04(-0.18%)
Mar 08, 2016 25.45 25.49 25.14 25.15 204,815 -0.54(-2.12%)
Mar 07, 2016 25.66 25.78 25.55 25.70 163,224 -0.11(-0.42%)
Mar 04, 2016 25.84 25.92 25.66 25.81 287,185 +0.12(+0.48%)
Mar 03, 2016 25.44 25.68 25.35 25.68 122,840 +0.24(+0.95%)
Mar 02, 2016 25.17 25.45 25.14 25.44 262,129 +0.28(+1.11%)
Mar 01, 2016 24.39 25.16 24.39 25.16 237,104 +0.95(+3.91%)
Feb 29, 2016 24.56 24.65 24.22 24.22 220,923 -0.40(-1.62%)
Feb 26, 2016 24.59 24.83 24.42 24.62 236,181 +0.28(+1.14%)
Feb 25, 2016 24.03 24.34 23.99 24.34 123,481 +0.34(+1.40%)
Feb 24, 2016 23.73 24.03 23.38 24.00 436,734 -0.08(-0.34%)
Feb 23, 2016 24.54 24.54 24.04 24.08 160,386 -0.59(-2.39%)
Feb 22, 2016 24.59 24.72 24.57 24.67 175,938 +0.45(+1.87%)
Feb 19, 2016 24.05 24.27 23.91 24.22 233,227 +0.04(+0.16%)
Feb 18, 2016 24.56 24.56 24.05 24.18 278,759 -0.30(-1.22%)
Feb 17, 2016 24.44 24.62 24.43 24.48 128,006 +0.27(+1.10%)
Feb 16, 2016 24.10 24.31 23.93 24.21 393,364 +0.54(+2.29%)
Feb 12, 2016 23.10 23.67 23.67 23.67 564,008 +1.09(+4.82%)
Feb 11, 2016 22.71 22.89 22.37 22.58 1,282,630 -0.82(-3.50%)
Feb 10, 2016 23.74 24.03 23.40 23.40 266,335 -0.09(-0.38%)
Feb 09, 2016 22.99 23.67 22.88 23.49 434,384 +0.04(+0.16%)
Feb 08, 2016 23.83 23.85 23.18 23.45 417,410 -0.78(-3.24%)
Feb 05, 2016 24.68 24.82 24.17 24.24 235,452 -0.39(-1.57%)
Feb 04, 2016 24.25 24.82 24.25 24.63 392,676 +0.25(+1.04%)
Feb 03, 2016 24.47 24.47 23.56 24.37 522,663 +0.03(+0.13%)
Feb 02, 2016 24.80 24.80 24.26 24.34 169,910 -0.80(-3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.